Ordissimo SA ALORD
EURONEXT · Frankreich · Elektronische Technologie
€0,3950-0,00 (-1,00 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0,40 | -1,00 % | €0,36 | €0,40 | €0,36 | 200 |
| 2026-09-30 | €0,40 | +7,84 % | €0,40 | €0,40 | €0,40 | 560 |
| 2026-09-29 | €0,37 | -5,61 % | €0,39 | €0,39 | €0,36 | 21,55K |
| 2026-09-28 | €0,39 | +3,16 % | €0,36 | €0,39 | €0,36 | 3,27K |
| 2026-09-25 | €0,38 | -4,52 % | €0,38 | €0,39 | €0,36 | 23,99K |
| 2026-09-24 | €0,40 | -2,69 % | €0,40 | €0,40 | €0,37 | 30,13K |
| 2026-09-23 | €0,41 | 0,00 % | €0,41 | €0,41 | €0,41 | 1 |
| 2026-09-22 | €0,41 | 0,00 % | €0,41 | €0,41 | €0,41 | 1 |
| 2026-09-21 | €0,41 | -2,15 % | €0,42 | €0,42 | €0,38 | 13,13K |
| 2026-09-18 | €0,42 | 0,00 % | €0,42 | €0,42 | €0,42 | 1 |
| 2026-09-17 | €0,42 | -1,18 % | €0,42 | €0,42 | €0,40 | 3,20K |
| 2026-09-16 | €0,42 | +6,82 % | €0,40 | €0,42 | €0,40 | 2 |
| 2026-09-15 | €0,40 | -12,00 % | €0,45 | €0,45 | €0,38 | 53,58K |
| 2026-09-14 | €0,45 | +9,76 % | €0,41 | €0,45 | €0,41 | 17,05K |
| 2026-09-11 | €0,41 | -4,43 % | €0,43 | €0,47 | €0,41 | 7,69K |
| 2026-09-10 | €0,43 | -4,67 % | €0,45 | €0,45 | €0,41 | 1,35K |
| 2026-09-09 | €0,45 | -2,17 % | €0,46 | €0,46 | €0,45 | 6,66K |
| 2026-09-08 | €0,46 | 0,00 % | €0,46 | €0,46 | €0,46 | 1 |
| 2026-09-07 | €0,46 | -1,29 % | €0,45 | €0,46 | €0,45 | 3,95K |
| 2026-09-04 | €0,47 | 0,00 % | €0,47 | €0,47 | €0,43 | 5,38K |
| 2026-09-03 | €0,47 | +5,91 % | €0,44 | €0,47 | €0,43 | 8,20K |
| 2026-09-02 | €0,44 | +0,23 % | €0,44 | €0,45 | €0,44 | 1,30K |
| 2026-09-01 | €0,44 | 0,00 % | €0,44 | €0,44 | €0,41 | 480 |
| 2026-08-31 | €0,44 | -0,23 % | €0,44 | €0,44 | €0,42 | 162 |
| 2026-08-28 | €0,44 | +7,32 % | €0,41 | €0,44 | €0,41 | 985 |
| 2026-08-27 | €0,41 | -1,44 % | €0,42 | €0,42 | €0,41 | 2,97K |
| 2026-08-26 | €0,42 | -4,81 % | €0,44 | €0,45 | €0,42 | 1,10K |
| 2026-08-25 | €0,44 | +0,69 % | €0,44 | €0,44 | €0,43 | 1,55K |
| 2026-08-24 | €0,43 | -0,69 % | €0,44 | €0,44 | €0,43 | 33 |
| 2026-08-21 | €0,44 | 0,00 % | €0,44 | €0,44 | €0,44 | 2 |
| 2026-08-20 | €0,44 | 0,00 % | €0,44 | €0,44 | €0,44 | 1 |
| 2026-08-19 | €0,44 | +1,63 % | €0,41 | €0,44 | €0,41 | 558 |
| 2026-08-18 | €0,43 | -2,05 % | €0,43 | €0,44 | €0,43 | 717 |
| 2026-08-17 | €0,44 | -2,01 % | €0,44 | €0,44 | €0,41 | 641 |
| 2026-08-14 | €0,45 | -0,22 % | €0,45 | €0,45 | €0,45 | 1 |
| 2026-08-13 | €0,45 | -0,22 % | €0,45 | €0,45 | €0,45 | 1 |
| 2026-08-12 | €0,45 | +1,12 % | €0,44 | €0,45 | €0,42 | 9,34K |
| 2026-08-11 | €0,44 | -0,22 % | €0,45 | €0,45 | €0,42 | 3,29K |
| 2026-08-10 | €0,45 | 0,00 % | €0,45 | €0,45 | €0,45 | 713 |
| 2026-08-07 | €0,45 | +0,22 % | €0,44 | €0,45 | €0,42 | 1,03K |
| 2026-08-06 | €0,44 | -0,45 % | €0,45 | €0,45 | €0,42 | 946 |
| 2026-08-05 | €0,45 | -0,45 % | €0,45 | €0,45 | €0,43 | 1,03K |
| 2026-08-04 | €0,45 | -0,22 % | €0,45 | €0,45 | €0,43 | 999 |
| 2026-08-03 | €0,45 | 0,00 % | €0,45 | €0,45 | €0,44 | 2,77K |
| 2026-07-31 | €0,45 | +9,76 % | €0,41 | €0,45 | €0,41 | 30,54K |
| 2026-07-30 | €0,41 | -1,91 % | €0,42 | €0,42 | €0,41 | 2,63K |
| 2026-07-29 | €0,42 | -0,24 % | €0,42 | €0,42 | €0,42 | 1 |
| 2026-07-28 | €0,42 | 0,00 % | €0,40 | €0,42 | €0,40 | 8,31K |
| 2026-07-27 | €0,42 | 0,00 % | €0,42 | €0,42 | €0,40 | 1,88K |
| 2026-07-24 | €0,42 | -4,34 % | €0,43 | €0,43 | €0,40 | 25,63K |
| 2026-07-23 | €0,44 | -0,45 % | €0,45 | €0,45 | €0,41 | 20,94K |
| 2026-07-22 | €0,44 | -2,00 % | €0,45 | €0,45 | €0,42 | 16,22K |
| 2026-07-21 | €0,45 | +0,67 % | €0,45 | €0,45 | €0,45 | 301 |
| 2026-07-20 | €0,45 | +1,59 % | €0,44 | €0,45 | €0,42 | 4,17K |
| 2026-07-17 | €0,44 | -2,01 % | €0,45 | €0,45 | €0,42 | 22,54K |
| 2026-07-16 | €0,45 | -8,20 % | €0,49 | €0,49 | €0,43 | 33,59K |
| 2026-07-15 | €0,49 | -1,41 % | €0,49 | €0,49 | €0,45 | 19,37K |
| 2026-07-14 | €0,50 | -0,20 % | €0,50 | €0,50 | €0,50 | 1 |
| 2026-07-13 | €0,50 | -0,40 % | €0,50 | €0,50 | €0,50 | 1 |
| 2026-07-10 | €0,50 | +2,26 % | €0,49 | €0,50 | €0,47 | 8,90K |
| 2026-07-09 | €0,49 | 0,00 % | €0,49 | €0,49 | €0,47 | 10,76K |
| 2026-07-08 | €0,49 | +3,62 % | €0,47 | €0,49 | €0,47 | 11,03K |
| 2026-07-07 | €0,47 | +0,64 % | €0,47 | €0,47 | €0,47 | 2,60K |
| 2026-07-06 | €0,47 | -0,64 % | €0,47 | €0,47 | €0,47 | 321 |
| 2026-07-03 | €0,47 | +3,30 % | €0,45 | €0,47 | €0,45 | 4,00K |
| 2026-07-02 | €0,46 | 0,00 % | €0,45 | €0,46 | €0,42 | 641 |
| 2026-07-01 | €0,46 | +1,11 % | €0,41 | €0,46 | €0,41 | 1,71K |
| 2026-06-30 | €0,45 | +1,81 % | €0,44 | €0,45 | €0,44 | 492 |
| 2026-06-29 | €0,44 | -7,92 % | €0,44 | €0,47 | €0,44 | 10,19K |
| 2026-06-26 | €0,48 | +6,67 % | €0,45 | €0,48 | €0,45 | 11,00K |
| 2026-06-25 | €0,45 | +5,14 % | €0,43 | €0,46 | €0,43 | 16,24K |
| 2026-06-24 | €0,43 | -0,70 % | €0,43 | €0,43 | €0,43 | 1 |
| 2026-06-23 | €0,43 | +0,23 % | €0,43 | €0,44 | €0,42 | 2,11K |
| 2026-06-22 | €0,43 | -0,69 % | €0,42 | €0,43 | €0,41 | 3,35K |
| 2026-06-19 | €0,43 | +7,98 % | €0,40 | €0,44 | €0,40 | 1,28K |
| 2026-06-18 | €0,40 | 0,00 % | €0,40 | €0,40 | €0,40 | 2 |
| 2026-06-17 | €0,40 | -2,20 % | €0,39 | €0,43 | €0,39 | 27,82K |
| 2026-06-16 | €0,41 | -4,43 % | €0,43 | €0,43 | €0,39 | 41,99K |
| 2026-06-15 | €0,43 | -0,23 % | €0,43 | €0,43 | €0,43 | 1 |
| 2026-06-12 | €0,43 | +2,63 % | €0,42 | €0,43 | €0,42 | 234 |
| 2026-06-11 | €0,42 | -6,05 % | €0,44 | €0,44 | €0,42 | 5,44K |
| 2026-06-10 | €0,45 | -1,55 % | €0,43 | €0,45 | €0,43 | 5,21K |
| 2026-06-09 | €0,45 | +1,57 % | €0,44 | €0,45 | €0,41 | 1,06K |
| 2026-06-08 | €0,45 | -2,19 % | €0,45 | €0,45 | €0,42 | 953 |
| 2026-06-05 | €0,46 | +3,64 % | €0,44 | €0,46 | €0,44 | 761 |
| 2026-06-04 | €0,44 | 0,00 % | €0,42 | €0,44 | €0,42 | 35,01K |
| 2026-06-03 | €0,44 | -3,93 % | €0,46 | €0,46 | €0,41 | 47,98K |
| 2026-06-02 | €0,46 | -1,93 % | €0,47 | €0,47 | €0,42 | 73,77K |
| 2026-06-01 | €0,47 | -1,48 % | €0,47 | €0,47 | €0,43 | 8,27K |
| 2026-05-29 | €0,47 | +10,23 % | €0,43 | €0,47 | €0,41 | 82,97K |